Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.32 | 42.42 | 41.90 | 42.02 | 361,721 | -0.09(-0.21%) |
Jun 29, 2015 | 42.32 | 42.94 | 42.09 | 42.11 | 214,545 | -0.27(-0.63%) |
Jun 26, 2015 | 42.15 | 42.69 | 41.84 | 42.38 | 457,693 | +0.33(+0.79%) |
Jun 25, 2015 | 42.14 | 42.19 | 41.66 | 42.05 | 233,108 | +0.13(+0.30%) |
Jun 24, 2015 | 42.16 | 42.33 | 41.85 | 41.92 | 318,015 | -0.30(-0.71%) |
Jun 23, 2015 | 42.81 | 42.81 | 42.06 | 42.22 | 488,025 | -0.59(-1.38%) |
Jun 22, 2015 | 43.12 | 43.12 | 42.51 | 42.81 | 282,197 | -0.18(-0.42%) |
Jun 19, 2015 | 43.11 | 43.49 | 42.98 | 43.00 | 349,115 | -0.37(-0.86%) |
Jun 18, 2015 | 42.94 | 43.73 | 42.94 | 43.37 | 210,742 | +0.54(+1.25%) |
Jun 17, 2015 | 42.76 | 43.08 | 42.33 | 42.83 | 183,024 | +0.71(+1.69%) |
Jun 16, 2015 | 41.33 | 42.21 | 41.27 | 42.12 | 205,302 | +0.71(+1.72%) |
Jun 15, 2015 | 41.70 | 41.72 | 41.17 | 41.41 | 152,988 | -0.42(-1.00%) |
Jun 12, 2015 | 42.06 | 42.14 | 41.73 | 41.83 | 123,495 | -0.35(-0.82%) |
Jun 11, 2015 | 42.42 | 42.79 | 42.05 | 42.17 | 127,869 | +0.02(+0.06%) |
Jun 10, 2015 | 41.23 | 42.54 | 41.11 | 42.15 | 371,994 | +1.30(+3.19%) |
Jun 09, 2015 | 41.17 | 41.35 | 40.82 | 40.85 | 106,216 | -0.39(-0.96%) |
Jun 08, 2015 | 41.12 | 41.46 | 40.91 | 41.24 | 97,242 | +0.03(+0.08%) |
Jun 05, 2015 | 41.43 | 41.54 | 40.84 | 41.21 | 212,469 | -0.60(-1.44%) |
Jun 04, 2015 | 42.52 | 42.66 | 41.69 | 41.81 | 298,452 | -0.85(-2.00%) |
Jun 03, 2015 | 43.08 | 43.19 | 42.54 | 42.66 | 262,729 | -0.44(-1.03%) |
Jun 02, 2015 | 43.30 | 43.42 | 42.83 | 43.11 | 303,369 | -0.50(-1.14%) |
Jun 01, 2015 | 43.14 | 43.94 | 42.69 | 43.60 | 193,832 | +0.59(+1.38%) |
May 29, 2015 | 43.15 | 43.39 | 42.95 | 43.01 | 204,664 | -0.25(-0.58%) |
May 28, 2015 | 42.63 | 43.31 | 42.41 | 43.26 | 220,608 | +0.86(+2.03%) |
May 27, 2015 | 41.99 | 42.48 | 41.88 | 42.40 | 161,474 | +0.54(+1.28%) |
May 26, 2015 | 42.26 | 42.32 | 41.46 | 41.87 | 156,290 | -0.65(-1.52%) |
May 22, 2015 | 42.51 | 42.51 | 42.51 | 42.51 | 170,804 | -0.08(-0.19%) |
May 21, 2015 | 42.70 | 42.89 | 42.39 | 42.59 | 127,817 | -0.09(-0.22%) |
May 20, 2015 | 42.56 | 42.89 | 42.25 | 42.69 | 146,680 | +0.24(+0.56%) |
May 19, 2015 | 42.51 | 42.67 | 42.21 | 42.45 | 113,188 | -0.13(-0.32%) |
May 18, 2015 | 41.99 | 42.66 | 41.90 | 42.59 | 145,751 | +0.41(+0.97%) |
May 15, 2015 | 42.06 | 42.40 | 41.95 | 42.17 | 141,825 | +0.17(+0.39%) |
May 14, 2015 | 41.36 | 42.06 | 41.26 | 42.01 | 153,965 | +0.78(+1.90%) |
May 13, 2015 | 41.72 | 41.92 | 41.13 | 41.23 | 135,954 | -0.63(-1.51%) |
May 12, 2015 | 41.72 | 41.95 | 41.31 | 41.86 | 211,055 | -0.06(-0.15%) |
May 11, 2015 | 41.91 | 42.62 | 41.73 | 41.92 | 278,147 | -0.18(-0.43%) |
May 08, 2015 | 41.95 | 42.32 | 41.74 | 42.10 | 299,837 | +0.55(+1.33%) |
May 07, 2015 | 41.55 | 41.94 | 41.07 | 41.55 | 272,837 | -0.06(-0.13%) |
May 06, 2015 | 42.18 | 42.69 | 40.88 | 41.61 | 309,833 | -0.58(-1.39%) |
May 05, 2015 | 43.73 | 43.73 | 41.86 | 42.19 | 306,483 | -1.41(-3.24%) |
May 04, 2015 | 43.36 | 44.20 | 43.36 | 43.60 | 360,415 | +0.21(+0.47%) |
May 01, 2015 | 43.39 | 43.75 | 42.96 | 43.40 | 384,649 | -0.04(-0.09%) |
Apr 30, 2015 | 44.62 | 45.02 | 43.01 | 43.44 | 353,928 | -1.47(-3.27%) |
Apr 29, 2015 | 45.47 | 45.59 | 44.70 | 44.91 | 118,859 | -0.73(-1.59%) |
Apr 28, 2015 | 44.94 | 45.65 | 44.78 | 45.63 | 192,464 | +0.70(+1.55%) |
Apr 27, 2015 | 46.15 | 46.15 | 44.63 | 44.94 | 222,800 | -1.07(-2.33%) |
Apr 24, 2015 | 45.72 | 46.17 | 45.68 | 46.01 | 119,902 | +0.45(+0.99%) |
Apr 23, 2015 | 45.17 | 45.70 | 44.99 | 45.56 | 103,208 | +0.39(+0.87%) |
Apr 22, 2015 | 45.37 | 45.42 | 44.86 | 45.17 | 137,204 | -0.28(-0.63%) |
Apr 21, 2015 | 45.71 | 45.92 | 45.26 | 45.45 | 175,465 | -0.20(-0.43%) |
Apr 20, 2015 | 44.80 | 46.10 | 44.80 | 45.65 | 127,672 | +1.11(+2.48%) |
Apr 17, 2015 | 44.92 | 45.35 | 44.39 | 44.54 | 174,467 | -0.70(-1.54%) |
Apr 16, 2015 | 45.36 | 45.49 | 44.70 | 45.24 | 126,402 | -0.28(-0.62%) |
Apr 15, 2015 | 45.76 | 46.07 | 45.48 | 45.52 | 192,902 | +0.02(+0.03%) |
Apr 14, 2015 | 45.52 | 45.60 | 45.12 | 45.51 | 116,609 | +0.21(+0.45%) |
Apr 13, 2015 | 45.45 | 45.66 | 45.16 | 45.30 | 142,855 | -0.26(-0.57%) |
Apr 10, 2015 | 45.41 | 45.79 | 45.26 | 45.56 | 149,283 | +0.15(+0.33%) |
Apr 09, 2015 | 46.08 | 46.18 | 45.22 | 45.41 | 142,585 | -0.67(-1.46%) |
Apr 08, 2015 | 46.29 | 46.29 | 45.82 | 46.08 | 158,515 | -0.15(-0.32%) |
Apr 07, 2015 | 46.86 | 46.86 | 46.13 | 46.23 | 233,824 | -0.61(-1.30%) |
Apr 06, 2015 | 46.44 | 47.19 | 46.33 | 46.84 | 171,058 | +0.39(+0.83%) |
Apr 02, 2015 | 46.46 | 46.46 | 46.46 | 46.46 | 171,944 | +0.09(+0.19%) |
Apr 01, 2015 | 45.76 | 46.38 | 45.59 | 46.37 | 166,300 | +0.43(+0.93%) |
Mar 31, 2015 | 45.45 | 45.97 | 45.38 | 45.94 | 214,990 | +0.18(+0.40%) |
Mar 30, 2015 | 45.62 | 46.03 | 45.45 | 45.76 | 162,539 | +0.33(+0.73%) |
Mar 27, 2015 | 45.01 | 45.56 | 44.75 | 45.43 | 132,194 | +0.43(+0.97%) |
Mar 26, 2015 | 45.53 | 45.80 | 44.95 | 44.99 | 167,423 | -0.55(-1.21%) |
Mar 25, 2015 | 46.01 | 46.12 | 45.48 | 45.55 | 362,048 | -0.34(-0.74%) |
Mar 24, 2015 | 45.92 | 46.04 | 45.68 | 45.89 | 315,303 | +0.02(+0.03%) |
Mar 23, 2015 | 45.68 | 46.03 | 45.46 | 45.87 | 153,770 | -0.05(-0.10%) |
Mar 20, 2015 | 45.03 | 45.95 | 45.03 | 45.92 | 542,280 | +0.86(+1.91%) |
Mar 19, 2015 | 45.48 | 45.78 | 44.74 | 45.06 | 293,802 | -0.58(-1.26%) |
Mar 18, 2015 | 44.91 | 45.81 | 44.60 | 45.63 | 346,629 | +0.73(+1.64%) |
Mar 17, 2015 | 44.85 | 45.40 | 44.70 | 44.90 | 262,622 | +0.05(+0.11%) |
Mar 16, 2015 | 44.57 | 45.00 | 44.29 | 44.85 | 299,510 | +0.53(+1.19%) |
Mar 13, 2015 | 43.91 | 44.44 | 43.34 | 44.32 | 425,769 | +0.31(+0.70%) |
Mar 12, 2015 | 43.13 | 44.32 | 43.01 | 44.02 | 317,865 | +1.17(+2.73%) |
Mar 11, 2015 | 42.81 | 43.05 | 42.16 | 42.85 | 208,739 | +0.17(+0.39%) |
Mar 10, 2015 | 42.34 | 43.31 | 42.09 | 42.68 | 269,444 | +0.03(+0.07%) |
Mar 09, 2015 | 42.60 | 43.00 | 42.37 | 42.65 | 452,121 | +0.13(+0.32%) |
Mar 06, 2015 | 43.75 | 43.75 | 41.81 | 42.51 | 462,007 | -0.84(-1.93%) |
Mar 05, 2015 | 43.71 | 43.88 | 43.17 | 43.35 | 328,404 | -0.42(-0.96%) |
Mar 04, 2015 | 44.13 | 44.17 | 43.62 | 43.77 | 182,482 | -0.40(-0.91%) |
Mar 03, 2015 | 44.01 | 44.39 | 43.75 | 44.17 | 115,041 | +0.03(+0.07%) |
Mar 02, 2015 | 45.15 | 45.15 | 44.08 | 44.14 | 362,736 | -1.08(-2.39%) |
Feb 27, 2015 | 45.27 | 45.88 | 44.96 | 45.22 | 221,816 | -0.24(-0.52%) |
Feb 26, 2015 | 45.96 | 46.20 | 45.05 | 45.46 | 160,637 | +0.10(+0.23%) |
Feb 25, 2015 | 45.80 | 45.89 | 45.12 | 45.36 | 97,754 | -0.41(-0.90%) |
Feb 24, 2015 | 45.58 | 46.06 | 45.37 | 45.77 | 145,789 | +0.31(+0.68%) |
Feb 23, 2015 | 45.22 | 45.50 | 44.85 | 45.46 | 104,250 | +0.24(+0.54%) |
Feb 20, 2015 | 45.18 | 45.52 | 44.62 | 45.22 | 152,688 | -0.14(-0.31%) |
Feb 19, 2015 | 46.00 | 46.12 | 45.14 | 45.36 | 152,923 | -0.62(-1.34%) |
Feb 18, 2015 | 44.65 | 46.02 | 44.54 | 45.97 | 217,401 | +1.17(+2.61%) |
Feb 17, 2015 | 45.47 | 45.48 | 44.51 | 44.80 | 151,180 | -0.69(-1.51%) |
Feb 13, 2015 | 45.99 | 45.49 | 45.49 | 45.49 | 200,179 | -0.54(-1.17%) |
Feb 12, 2015 | 46.07 | 46.22 | 45.82 | 46.03 | 127,325 | -0.20(-0.43%) |
Feb 11, 2015 | 46.83 | 46.83 | 46.01 | 46.23 | 132,533 | -0.82(-1.75%) |
Feb 10, 2015 | 46.60 | 47.24 | 46.27 | 47.05 | 224,535 | +0.47(+1.00%) |
Feb 09, 2015 | 47.24 | 47.51 | 46.22 | 46.58 | 217,782 | -0.77(-1.63%) |
Feb 06, 2015 | 49.43 | 49.43 | 47.03 | 47.36 | 202,083 | -2.20(-4.45%) |
Feb 05, 2015 | 49.54 | 49.91 | 49.28 | 49.56 | 133,682 | +0.30(+0.61%) |
Feb 04, 2015 | 49.66 | 50.29 | 49.06 | 49.26 | 160,877 | -0.80(-1.59%) |
Feb 03, 2015 | 49.25 | 50.28 | 49.25 | 50.06 | 228,962 | +0.85(+1.73%) |
Feb 02, 2015 | 48.64 | 49.26 | 48.21 | 49.20 | 174,263 | +0.66(+1.37%) |
Jan 30, 2015 | 49.40 | 49.40 | 48.39 | 48.54 | 234,736 | -1.10(-2.21%) |
Jan 29, 2015 | 48.82 | 49.70 | 48.64 | 49.64 | 188,705 | +0.66(+1.35%) |
Jan 28, 2015 | 49.95 | 50.11 | 48.71 | 48.98 | 219,022 | -0.73(-1.46%) |
Jan 27, 2015 | 49.45 | 49.81 | 49.20 | 49.70 | 263,032 | -0.13(-0.25%) |
Jan 26, 2015 | 49.56 | 49.83 | 48.52 | 49.83 | 254,800 | +0.20(+0.40%) |
Jan 23, 2015 | 49.50 | 49.78 | 49.29 | 49.63 | 208,944 | +0.05(+0.10%) |
Jan 22, 2015 | 49.76 | 49.76 | 49.06 | 49.58 | 219,383 | +0.21(+0.43%) |
Jan 21, 2015 | 49.41 | 49.73 | 48.86 | 49.37 | 185,481 | -0.30(-0.60%) |
Jan 20, 2015 | 49.51 | 49.81 | 49.16 | 49.67 | 224,895 | +0.18(+0.37%) |
Jan 16, 2015 | 48.97 | 49.65 | 48.73 | 49.49 | 317,097 | +0.36(+0.72%) |
Jan 15, 2015 | 49.59 | 49.78 | 48.84 | 49.13 | 250,684 | -0.34(-0.69%) |
Jan 14, 2015 | 48.70 | 49.53 | 48.55 | 49.47 | 143,684 | +0.37(+0.76%) |
Jan 13, 2015 | 49.01 | 49.89 | 48.49 | 49.10 | 317,840 | +0.40(+0.83%) |
Jan 12, 2015 | 48.79 | 48.97 | 47.98 | 48.70 | 215,316 | -0.09(-0.18%) |
Jan 09, 2015 | 48.69 | 49.29 | 48.37 | 48.79 | 365,554 | -0.02(-0.03%) |
Jan 08, 2015 | 48.26 | 48.89 | 48.26 | 48.80 | 193,418 | +0.81(+1.70%) |
Jan 07, 2015 | 47.21 | 48.00 | 46.93 | 47.99 | 360,142 | +1.00(+2.12%) |
Jan 06, 2015 | 47.67 | 48.23 | 46.87 | 46.99 | 227,349 | -0.69(-1.44%) |
Jan 05, 2015 | 48.21 | 48.23 | 47.29 | 47.68 | 218,101 | -0.91(-1.87%) |
Jan 02, 2015 | 48.94 | 49.39 | 47.96 | 48.59 | 235,840 | -0.23(-0.47%) |
Dec 31, 2014 | 49.86 | 48.82 | 48.82 | 48.82 | 233,732 | -0.81(-1.64%) |
Dec 30, 2014 | 50.34 | 50.70 | 49.62 | 49.63 | 280,971 | -0.95(-1.87%) |
Dec 29, 2014 | 49.08 | 50.67 | 49.08 | 50.58 | 263,582 | +1.66(+3.39%) |
Dec 26, 2014 | 48.63 | 49.33 | 48.61 | 48.92 | 112,691 | +0.55(+1.14%) |
Dec 24, 2014 | 47.66 | 48.37 | 48.37 | 48.37 | 101,545 | +0.53(+1.11%) |
Dec 23, 2014 | 47.47 | 48.19 | 47.31 | 47.84 | 362,460 | +0.61(+1.29%) |
Dec 22, 2014 | 45.93 | 47.34 | 45.90 | 47.23 | 303,948 | +1.22(+2.66%) |
Dec 19, 2014 | 45.70 | 46.19 | 45.45 | 46.01 | 822,786 | +0.20(+0.43%) |
Dec 18, 2014 | 46.01 | 46.19 | 45.74 | 45.81 | 351,762 | +0.19(+0.42%) |
Dec 17, 2014 | 45.45 | 45.71 | 44.88 | 45.62 | 302,930 | +0.35(+0.77%) |
Dec 16, 2014 | 44.73 | 45.57 | 44.17 | 45.27 | 280,461 | +0.62(+1.38%) |
Dec 15, 2014 | 45.51 | 45.51 | 44.44 | 44.65 | 245,353 | -0.51(-1.14%) |
Dec 12, 2014 | 45.44 | 45.73 | 44.99 | 45.17 | 256,234 | -0.86(-1.87%) |
Dec 11, 2014 | 45.64 | 46.51 | 45.50 | 46.03 | 230,239 | +0.44(+0.97%) |
Dec 10, 2014 | 46.68 | 46.68 | 45.54 | 45.59 | 182,602 | -1.28(-2.73%) |
Dec 09, 2014 | 45.63 | 46.87 | 45.63 | 46.87 | 298,022 | +0.85(+1.84%) |
Dec 08, 2014 | 46.19 | 46.54 | 45.51 | 46.02 | 286,284 | -0.19(-0.41%) |
Dec 05, 2014 | 46.08 | 46.65 | 45.96 | 46.21 | 291,664 | -0.06(-0.12%) |
Dec 04, 2014 | 46.38 | 46.71 | 46.04 | 46.27 | 219,832 | -0.08(-0.17%) |
Dec 03, 2014 | 45.70 | 46.59 | 45.70 | 46.34 | 231,262 | +0.57(+1.24%) |
Dec 02, 2014 | 45.56 | 46.00 | 45.41 | 45.78 | 176,147 | -0.01(-0.02%) |
Dec 01, 2014 | 45.59 | 46.20 | 45.39 | 45.78 | 213,736 | +0.06(+0.14%) |
Nov 28, 2014 | 45.89 | 46.72 | 45.68 | 45.72 | 120,839 | -0.09(-0.21%) |
Nov 26, 2014 | 45.59 | 45.82 | 45.82 | 45.82 | 123,576 | +0.27(+0.59%) |
Nov 25, 2014 | 45.73 | 45.73 | 45.31 | 45.55 | 170,563 | -0.05(-0.10%) |
Nov 24, 2014 | 45.70 | 45.85 | 45.29 | 45.59 | 147,366 | -0.03(-0.07%) |
Nov 21, 2014 | 45.82 | 45.84 | 45.35 | 45.63 | 234,441 | +0.22(+0.49%) |
Nov 20, 2014 | 45.17 | 45.46 | 44.99 | 45.41 | 81,432 | +0.11(+0.24%) |
Nov 19, 2014 | 45.23 | 45.45 | 44.99 | 45.29 | 209,919 | +0.07(+0.16%) |
Nov 18, 2014 | 45.34 | 45.66 | 45.21 | 45.22 | 189,271 | -0.06(-0.14%) |
Nov 17, 2014 | 45.02 | 45.40 | 44.84 | 45.29 | 176,042 | +0.27(+0.60%) |
Nov 14, 2014 | 45.55 | 45.67 | 44.84 | 45.02 | 325,703 | -0.50(-1.09%) |
Nov 13, 2014 | 46.42 | 46.59 | 45.37 | 45.52 | 139,617 | -1.05(-2.26%) |
Nov 12, 2014 | 46.75 | 46.76 | 46.08 | 46.57 | 280,816 | -0.49(-1.04%) |
Nov 11, 2014 | 46.85 | 47.20 | 46.55 | 47.06 | 236,601 | +0.24(+0.52%) |
Nov 10, 2014 | 46.53 | 46.83 | 46.13 | 46.81 | 199,374 | +0.16(+0.34%) |
Nov 07, 2014 | 46.39 | 46.78 | 46.16 | 46.65 | 167,202 | +0.36(+0.78%) |
Nov 06, 2014 | 46.87 | 47.07 | 45.64 | 46.29 | 252,098 | -0.61(-1.30%) |
Nov 05, 2014 | 46.07 | 47.02 | 45.92 | 46.90 | 281,243 | +0.77(+1.66%) |
Nov 04, 2014 | 45.81 | 46.31 | 45.60 | 46.13 | 273,970 | +0.22(+0.48%) |
Nov 03, 2014 | 46.04 | 46.23 | 45.55 | 45.91 | 386,204 | +0.03(+0.07%) |
Oct 31, 2014 | 46.13 | 46.23 | 45.67 | 45.88 | 398,741 | +0.01(+0.02%) |
Oct 30, 2014 | 45.18 | 45.95 | 45.12 | 45.87 | 319,277 | +0.54(+1.20%) |
Oct 29, 2014 | 45.65 | 45.93 | 44.79 | 45.33 | 367,914 | -0.31(-0.67%) |
Oct 28, 2014 | 44.84 | 45.64 | 44.35 | 45.63 | 242,263 | +1.15(+2.57%) |
Oct 27, 2014 | 44.26 | 44.59 | 44.02 | 44.49 | 199,538 | +0.30(+0.68%) |
Oct 24, 2014 | 44.24 | 44.34 | 43.88 | 44.19 | 135,019 | +0.13(+0.30%) |
Oct 23, 2014 | 43.65 | 44.31 | 43.39 | 44.05 | 269,248 | +0.70(+1.60%) |
Oct 22, 2014 | 43.40 | 43.93 | 43.30 | 43.36 | 285,310 | -0.01(-0.02%) |
Oct 21, 2014 | 42.85 | 43.69 | 42.75 | 43.37 | 324,924 | +0.62(+1.44%) |
Oct 20, 2014 | 42.14 | 42.80 | 42.14 | 42.75 | 368,733 | +0.69(+1.63%) |
Oct 17, 2014 | 42.19 | 42.19 | 41.77 | 42.06 | 269,420 | +0.13(+0.32%) |
Oct 16, 2014 | 41.65 | 42.23 | 41.45 | 41.93 | 359,708 | -0.21(-0.49%) |
Oct 15, 2014 | 41.62 | 42.46 | 41.33 | 42.14 | 705,565 | +0.27(+0.64%) |
Oct 14, 2014 | 41.10 | 42.13 | 40.85 | 41.87 | 607,401 | +1.11(+2.71%) |
Oct 13, 2014 | 40.59 | 41.31 | 40.42 | 40.76 | 433,367 | +0.16(+0.39%) |
Oct 10, 2014 | 40.08 | 40.85 | 39.93 | 40.60 | 716,909 | +0.57(+1.42%) |
Oct 09, 2014 | 40.17 | 40.57 | 39.74 | 40.03 | 603,507 | +0.02(+0.04%) |
Oct 08, 2014 | 38.47 | 40.09 | 38.36 | 40.02 | 403,503 | +1.48(+3.83%) |
Oct 07, 2014 | 38.57 | 39.08 | 38.39 | 38.54 | 158,441 | -0.19(-0.49%) |
Oct 06, 2014 | 38.57 | 38.87 | 38.51 | 38.73 | 146,433 | +0.15(+0.39%) |
Oct 03, 2014 | 38.57 | 38.74 | 38.15 | 38.58 | 199,631 | +0.32(+0.83%) |
Oct 02, 2014 | 38.14 | 38.56 | 38.09 | 38.27 | 195,065 | +0.08(+0.21%) |
Oct 01, 2014 | 38.36 | 38.77 | 38.12 | 38.19 | 249,036 | -0.18(-0.47%) |
Sep 30, 2014 | 38.68 | 39.00 | 38.36 | 38.37 | 285,134 | -0.25(-0.65%) |
Sep 29, 2014 | 38.39 | 38.75 | 38.34 | 38.62 | 189,966 | -0.12(-0.31%) |
Sep 26, 2014 | 38.67 | 38.97 | 38.40 | 38.74 | 204,728 | +0.09(+0.25%) |
Sep 25, 2014 | 38.92 | 39.03 | 38.49 | 38.64 | 225,734 | -0.22(-0.57%) |
Sep 24, 2014 | 38.98 | 39.13 | 38.54 | 38.87 | 186,966 | -0.15(-0.38%) |
Sep 23, 2014 | 39.45 | 39.45 | 38.93 | 39.02 | 270,671 | -0.46(-1.16%) |
Sep 22, 2014 | 39.76 | 39.82 | 39.42 | 39.47 | 168,462 | -0.40(-1.01%) |
Sep 19, 2014 | 40.15 | 40.49 | 39.84 | 39.88 | 441,041 | -0.27(-0.67%) |
Sep 18, 2014 | 40.48 | 40.78 | 39.88 | 40.15 | 169,634 | -0.11(-0.27%) |
Sep 17, 2014 | 40.73 | 40.73 | 40.13 | 40.26 | 305,533 | -0.36(-0.89%) |
Sep 16, 2014 | 40.51 | 40.90 | 40.31 | 40.62 | 190,779 | +0.06(+0.16%) |
Sep 15, 2014 | 40.88 | 41.14 | 40.56 | 40.56 | 156,217 | -0.32(-0.79%) |
Sep 12, 2014 | 41.52 | 41.52 | 40.85 | 40.88 | 301,731 | -0.77(-1.86%) |
Sep 11, 2014 | 41.04 | 41.74 | 40.89 | 41.65 | 152,656 | +0.49(+1.19%) |
Sep 10, 2014 | 41.34 | 41.50 | 40.93 | 41.16 | 195,202 | -0.13(-0.31%) |
Sep 09, 2014 | 41.58 | 41.68 | 41.18 | 41.29 | 301,407 | -0.38(-0.91%) |
Sep 08, 2014 | 41.71 | 41.88 | 41.56 | 41.67 | 182,635 | -0.06(-0.13%) |
Sep 05, 2014 | 41.36 | 41.76 | 41.31 | 41.72 | 157,390 | +0.21(+0.49%) |
Sep 04, 2014 | 41.39 | 41.58 | 41.39 | 41.52 | 232,252 | +0.18(+0.44%) |
Sep 03, 2014 | 41.50 | 41.64 | 41.16 | 41.34 | 238,152 | +0.09(+0.23%) |
Sep 02, 2014 | 41.29 | 41.56 | 41.07 | 41.24 | 360,730 | +0.01(+0.02%) |
Aug 29, 2014 | 41.12 | 41.23 | 41.23 | 41.23 | 166,246 | +0.21(+0.50%) |
Aug 28, 2014 | 40.97 | 41.17 | 40.93 | 41.03 | 239,935 | +0.01(+0.02%) |
Aug 27, 2014 | 40.83 | 41.14 | 40.83 | 41.02 | 337,795 | +0.18(+0.44%) |
Aug 26, 2014 | 41.06 | 41.31 | 40.80 | 40.84 | 277,094 | -0.28(-0.67%) |
Aug 25, 2014 | 41.40 | 41.52 | 40.96 | 41.12 | 234,985 | -0.07(-0.17%) |
Aug 22, 2014 | 41.56 | 41.56 | 40.90 | 41.19 | 238,469 | -0.30(-0.72%) |
Aug 21, 2014 | 41.62 | 41.70 | 41.22 | 41.49 | 258,411 | -0.13(-0.32%) |
Aug 20, 2014 | 41.46 | 41.68 | 41.17 | 41.62 | 276,428 | +0.20(+0.48%) |
Aug 19, 2014 | 40.90 | 41.45 | 40.82 | 41.42 | 268,946 | +0.57(+1.39%) |
Aug 18, 2014 | 40.90 | 41.01 | 40.57 | 40.86 | 323,243 | +0.28(+0.70%) |
Aug 15, 2014 | 40.39 | 40.71 | 40.19 | 40.57 | 413,768 | +0.43(+1.06%) |
Aug 14, 2014 | 39.33 | 40.20 | 39.13 | 40.15 | 376,470 | +0.83(+2.11%) |
Aug 13, 2014 | 39.14 | 39.54 | 39.06 | 39.32 | 284,933 | -0.06(-0.14%) |
Aug 12, 2014 | 39.36 | 39.49 | 39.10 | 39.37 | 401,595 | -0.03(-0.08%) |
Aug 11, 2014 | 39.03 | 39.44 | 38.87 | 39.40 | 530,562 | +0.66(+1.71%) |
Aug 08, 2014 | 37.63 | 38.69 | 37.63 | 38.74 | 246,877 | +1.11(+2.94%) |
Aug 07, 2014 | 37.70 | 37.81 | 37.29 | 37.63 | 296,612 | +0.02(+0.06%) |
Aug 06, 2014 | 37.76 | 38.14 | 37.35 | 37.61 | 220,988 | -0.26(-0.69%) |
Aug 05, 2014 | 38.30 | 38.63 | 37.72 | 37.87 | 261,218 | -0.80(-2.06%) |
Aug 04, 2014 | 39.18 | 39.33 | 37.75 | 38.67 | 341,553 | -0.36(-0.91%) |
Aug 01, 2014 | 39.17 | 39.32 | 38.92 | 39.02 | 243,714 | -0.09(-0.24%) |
Jul 31, 2014 | 39.57 | 39.79 | 38.90 | 39.12 | 316,807 | -0.63(-1.59%) |
Jul 30, 2014 | 40.54 | 40.57 | 39.61 | 39.75 | 248,348 | -0.66(-1.62%) |
Jul 29, 2014 | 40.75 | 40.85 | 40.24 | 40.41 | 125,714 | -0.24(-0.58%) |
Jul 28, 2014 | 40.17 | 40.78 | 40.06 | 40.64 | 201,741 | +0.43(+1.06%) |
Jul 25, 2014 | 40.43 | 40.81 | 40.15 | 40.22 | 223,718 | -0.46(-1.13%) |
Jul 24, 2014 | 40.75 | 41.09 | 40.64 | 40.67 | 202,363 | -0.09(-0.23%) |
Jul 23, 2014 | 40.97 | 41.00 | 40.66 | 40.77 | 138,566 | -0.09(-0.21%) |
Jul 22, 2014 | 41.07 | 41.09 | 40.82 | 40.86 | 113,508 | -0.02(-0.04%) |
Jul 21, 2014 | 40.99 | 41.05 | 40.75 | 40.87 | 143,898 | -0.32(-0.77%) |
Jul 18, 2014 | 40.56 | 41.28 | 40.51 | 41.19 | 344,794 | +0.56(+1.38%) |
Jul 17, 2014 | 40.73 | 40.90 | 40.54 | 40.63 | 307,675 | -0.11(-0.27%) |
Jul 16, 2014 | 40.99 | 40.99 | 40.41 | 40.74 | 197,790 | -0.05(-0.12%) |
Jul 15, 2014 | 40.86 | 41.19 | 40.75 | 40.78 | 391,790 | -0.21(-0.50%) |
Jul 14, 2014 | 41.27 | 41.30 | 40.93 | 40.99 | 234,145 | -0.07(-0.17%) |
Jul 11, 2014 | 41.05 | 41.41 | 41.00 | 41.06 | 232,351 | -0.13(-0.31%) |
Jul 10, 2014 | 40.71 | 41.28 | 40.71 | 41.19 | 240,682 | +0.06(+0.13%) |
Jul 09, 2014 | 40.87 | 41.25 | 40.67 | 41.13 | 435,294 | +0.28(+0.68%) |
Jul 08, 2014 | 40.61 | 40.95 | 40.51 | 40.86 | 417,863 | +0.22(+0.54%) |
Jul 07, 2014 | 40.50 | 40.90 | 40.40 | 40.63 | 326,862 | +0.10(+0.25%) |
Jul 03, 2014 | 40.80 | 40.53 | 40.53 | 40.53 | 169,031 | -0.30(-0.73%) |
Jul 02, 2014 | 41.53 | 41.54 | 40.78 | 40.83 | 269,730 | -0.77(-1.86%) |